Alfonsino S.p.A. (BIT:ALFO)
Italy
· Delayed Price · Currency is EUR 0.198
-0.005 (-2.46%)
Mar 5, 2026, 9:45 AM CET
Alfonsino Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.79% | 53,000 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 8,000 |
| Feb 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 37,000 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -1.83% | 194,000 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 42,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 4,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 5,000 |
| Feb 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 59,000 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 26,000 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 7,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 44,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.80% | 30,000 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 1,000 |
| Feb 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | 8,000 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 0.94% | 42,000 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.20% | 63,000 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 1,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 10,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.90% | 6,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 23,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.76% | 21,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 31,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 22,000 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.14% | 16,000 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 5,000 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.33% | 6,000 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.35% | 2,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.06% | 17,000 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 3,000 |
| Jan 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 24,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 5,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 33,000 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.32% | 10,000 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.18% | 59,000 |
| Dec 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 63,000 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.64% | 12,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.16% | 4,000 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | 1,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.06% | 10,000 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.15% | 15,000 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 15,000 |
| Dec 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.04% | 2,000 |
| Dec 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.68% | 24,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 5,000 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.45% | 76,000 |
| Dec 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.04% | 1,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.77% | 42,000 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | 8,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 26,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 7.24% | 59,000 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 58,000 |
| Nov 25, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.88% | 111,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.92% | 349,000 |
| Nov 21, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.60% | 265,000 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.91% | 21,000 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 20,000 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 38,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 19,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 112,000 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.62% | 53,000 |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 18,000 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 14,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.88% | 4,000 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 24,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | 9,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.43% | 39,000 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.36% | 144,000 |
| Oct 27, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 2.35% | 456,000 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 13.33% | 485,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.66% | 93,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 190,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 51,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 17,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 38,000 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,000 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 10,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 7,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |